Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 84.60 | 84.60 | 83.29 | 83.29 | 6,070 | -0.71(-0.84%) |
Feb 28, 2012 | 84.00 | 84.34 | 83.71 | 84.00 | 5,443 | -0.24(-0.29%) |
Feb 27, 2012 | 83.27 | 84.30 | 82.99 | 84.24 | 6,893 | +0.07(+0.08%) |
Feb 24, 2012 | 84.43 | 84.59 | 84.15 | 84.18 | 1,751 | -0.19(-0.22%) |
Feb 23, 2012 | 83.21 | 84.37 | 83.21 | 84.37 | 2,348 | +0.66(+0.79%) |
Feb 22, 2012 | 84.13 | 84.13 | 83.46 | 83.70 | 1,964 | +0.02(+0.02%) |
Feb 21, 2012 | 84.66 | 84.71 | 83.69 | 83.69 | 5,281 | -0.69(-0.81%) |
Feb 17, 2012 | 84.65 | 84.74 | 84.31 | 84.37 | 5,410 | +0.16(+0.19%) |
Feb 16, 2012 | 82.63 | 84.27 | 82.63 | 84.21 | 8,719 | +1.50(+1.81%) |
Feb 15, 2012 | 83.56 | 83.56 | 82.62 | 82.72 | 5,864 | +0.03(+0.04%) |
Feb 14, 2012 | 82.95 | 82.99 | 82.68 | 82.68 | 6,488 | -0.81(-0.98%) |
Feb 13, 2012 | 83.42 | 83.67 | 83.03 | 83.50 | 11,552 | +0.80(+0.97%) |
Feb 10, 2012 | 82.77 | 82.97 | 82.44 | 82.69 | 14,465 | -0.89(-1.07%) |
Feb 09, 2012 | 83.34 | 83.70 | 83.34 | 83.59 | 10,596 | -0.20(-0.24%) |
Feb 08, 2012 | 83.70 | 83.99 | 83.36 | 83.78 | 4,054 | +0.21(+0.25%) |
Feb 07, 2012 | 83.44 | 83.70 | 83.17 | 83.58 | 3,616 | +0.08(+0.09%) |
Feb 06, 2012 | 83.17 | 83.65 | 83.17 | 83.50 | 2,359 | -0.31(-0.37%) |
Feb 03, 2012 | 82.95 | 83.81 | 82.95 | 83.81 | 6,996 | +2.10(+2.57%) |
Feb 02, 2012 | 81.87 | 82.14 | 81.71 | 81.71 | 14,477 | +0.29(+0.36%) |
Feb 01, 2012 | 80.58 | 81.68 | 80.58 | 81.41 | 24,450 | +1.33(+1.65%) |
Jan 31, 2012 | 80.76 | 80.89 | 79.71 | 80.09 | 3,871 | -0.04(-0.05%) |
Jan 30, 2012 | 80.15 | 80.21 | 79.72 | 80.13 | 6,701 | -0.71(-0.88%) |
Jan 27, 2012 | 79.86 | 80.93 | 79.86 | 80.84 | 7,264 | +0.84(+1.05%) |
Jan 26, 2012 | 80.41 | 80.46 | 79.89 | 80.00 | 6,260 | -0.49(-0.61%) |
Jan 25, 2012 | 79.59 | 80.54 | 79.20 | 80.49 | 5,730 | +0.71(+0.89%) |
Jan 24, 2012 | 78.51 | 79.78 | 78.51 | 79.78 | 4,696 | +0.96(+1.22%) |
Jan 23, 2012 | 78.99 | 79.06 | 78.62 | 78.82 | 2,732 | -0.02(-0.02%) |
Jan 20, 2012 | 79.06 | 79.16 | 78.84 | 78.84 | 7,388 | -0.34(-0.43%) |
Jan 19, 2012 | 79.01 | 79.45 | 78.72 | 79.18 | 4,194 | +0.55(+0.69%) |
Jan 18, 2012 | 78.01 | 78.70 | 77.92 | 78.63 | 16,875 | +1.37(+1.77%) |
Jan 17, 2012 | 78.13 | 78.19 | 77.26 | 77.26 | 10,747 | -0.01(-0.01%) |
Jan 13, 2012 | 77.15 | 77.36 | 76.88 | 77.27 | 2,824 | -0.54(-0.69%) |
Jan 12, 2012 | 77.96 | 77.96 | 77.25 | 77.81 | 3,208 | +0.13(+0.17%) |
Jan 11, 2012 | 77.46 | 77.75 | 77.46 | 77.67 | 8,373 | +0.02(+0.02%) |
Jan 10, 2012 | 77.29 | 77.71 | 77.29 | 77.66 | 4,865 | +1.18(+1.54%) |
Jan 09, 2012 | 76.32 | 76.53 | 75.80 | 76.47 | 6,035 | +0.21(+0.28%) |
Jan 06, 2012 | 76.25 | 76.68 | 75.53 | 76.26 | 7,406 | +0.06(+0.08%) |
Jan 05, 2012 | 74.61 | 76.35 | 74.61 | 76.20 | 35,048 | +0.72(+0.96%) |
Jan 04, 2012 | 75.33 | 75.60 | 75.28 | 75.47 | 6,130 | +0.51(+0.68%) |
Dec 30, 2011 | 75.32 | 75.57 | 74.96 | 74.96 | 9,732 | -0.36(-0.48%) |
Dec 29, 2011 | 74.73 | 75.36 | 74.73 | 75.32 | 5,271 | +0.95(+1.28%) |
Dec 28, 2011 | 75.63 | 75.63 | 74.37 | 74.37 | 6,958 | -1.57(-2.06%) |
Dec 27, 2011 | 75.42 | 76.13 | 75.42 | 75.94 | 8,388 | +0.37(+0.49%) |
Dec 23, 2011 | 75.30 | 75.62 | 75.25 | 75.57 | 4,661 | +1.03(+1.38%) |
Dec 21, 2011 | 73.78 | 74.54 | 73.41 | 74.54 | 10,668 | +0.47(+0.64%) |
Dec 20, 2011 | 73.05 | 74.06 | 73.05 | 74.06 | 4,993 | +2.82(+3.96%) |
Dec 19, 2011 | 72.89 | 73.10 | 71.15 | 71.24 | 4,224 | -1.14(-1.58%) |
Dec 16, 2011 | 72.14 | 73.30 | 72.14 | 72.39 | 6,922 | +0.80(+1.12%) |
Dec 15, 2011 | 71.72 | 71.84 | 71.16 | 71.58 | 9,248 | +0.70(+0.99%) |
Dec 14, 2011 | 71.30 | 71.40 | 70.66 | 70.88 | 3,062 | -1.02(-1.41%) |
Dec 13, 2011 | 73.62 | 73.71 | 71.90 | 71.90 | 6,347 | -1.61(-2.20%) |
Dec 12, 2011 | 73.06 | 73.51 | 72.72 | 73.51 | 9,177 | -1.29(-1.73%) |
Dec 09, 2011 | 72.81 | 74.84 | 72.81 | 74.80 | 34,924 | +2.16(+2.97%) |
Dec 08, 2011 | 74.21 | 74.42 | 72.57 | 72.64 | 8,496 | -1.77(-2.37%) |
Dec 07, 2011 | 73.91 | 74.94 | 73.63 | 74.41 | 4,929 | -0.63(-0.84%) |
Dec 06, 2011 | 75.10 | 75.44 | 74.43 | 75.04 | 21,861 | +0.30(+0.41%) |
Dec 05, 2011 | 75.06 | 75.74 | 74.68 | 74.74 | 4,210 | +0.81(+1.10%) |
Dec 02, 2011 | 74.83 | 75.09 | 73.93 | 73.93 | 2,720 | -0.03(-0.04%) |